Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 54.80 | 55.13 | 52.11 | 53.83 | 1,885,250 | -2.02(-3.62%) |
Sep 18, 2024 | 55.59 | 58.22 | 54.80 | 55.85 | 1,664,072 | +0.36(+0.65%) |
Sep 17, 2024 | 54.01 | 55.49 | 53.87 | 55.49 | 932,317 | +2.36(+4.44%) |
Sep 16, 2024 | 51.71 | 53.41 | 51.71 | 53.13 | 822,365 | +1.71(+3.33%) |
Sep 13, 2024 | 51.65 | 52.13 | 51.10 | 51.42 | 460,316 | +0.72(+1.42%) |
Sep 12, 2024 | 50.60 | 51.10 | 49.72 | 50.70 | 566,567 | +0.49(+0.98%) |
Sep 11, 2024 | 49.73 | 50.55 | 48.11 | 50.21 | 680,025 | +0.30(+0.60%) |
Sep 10, 2024 | 50.61 | 51.03 | 49.58 | 49.91 | 656,058 | -0.56(-1.11%) |
Sep 09, 2024 | 50.07 | 51.46 | 49.93 | 50.47 | 818,540 | +0.66(+1.33%) |
Sep 06, 2024 | 50.47 | 51.29 | 49.43 | 49.81 | 870,737 | -0.64(-1.27%) |
Sep 05, 2024 | 51.76 | 52.07 | 50.16 | 50.45 | 777,683 | -1.43(-2.76%) |
Sep 04, 2024 | 52.74 | 53.47 | 51.42 | 51.88 | 975,886 | -1.23(-2.32%) |
Sep 03, 2024 | 55.87 | 56.07 | 52.99 | 53.11 | 651,443 | -3.66(-6.45%) |
Aug 30, 2024 | 56.45 | 56.87 | 55.16 | 56.77 | 491,484 | +0.48(+0.85%) |
Aug 29, 2024 | 56.41 | 56.96 | 55.16 | 56.29 | 440,135 | +0.88(+1.59%) |
Aug 28, 2024 | 54.99 | 55.91 | 54.85 | 55.41 | 533,979 | +0.32(+0.58%) |
Aug 27, 2024 | 55.70 | 55.90 | 54.34 | 55.09 | 434,889 | -1.25(-2.22%) |
Aug 26, 2024 | 56.06 | 56.84 | 55.60 | 56.34 | 653,132 | +0.80(+1.44%) |
Aug 23, 2024 | 54.00 | 56.14 | 53.99 | 55.54 | 603,073 | +1.88(+3.50%) |
Aug 22, 2024 | 54.04 | 54.46 | 53.53 | 53.66 | 428,075 | -0.54(-1.00%) |
Aug 21, 2024 | 54.16 | 54.67 | 53.70 | 54.20 | 717,931 | +0.48(+0.89%) |
Aug 20, 2024 | 54.43 | 54.62 | 53.54 | 53.72 | 610,458 | -0.90(-1.65%) |
Aug 19, 2024 | 54.40 | 55.13 | 54.06 | 54.62 | 528,520 | +0.47(+0.87%) |
Aug 16, 2024 | 54.47 | 55.44 | 54.02 | 54.15 | 513,474 | -0.39(-0.72%) |
Aug 15, 2024 | 54.86 | 55.50 | 53.76 | 54.54 | 730,050 | +1.85(+3.51%) |
Aug 14, 2024 | 53.54 | 53.54 | 52.35 | 52.69 | 485,615 | -0.60(-1.13%) |
Aug 13, 2024 | 53.74 | 54.04 | 52.51 | 53.29 | 880,219 | +0.06(+0.11%) |
Aug 12, 2024 | 54.36 | 54.36 | 53.00 | 53.23 | 493,955 | -0.81(-1.50%) |
Aug 09, 2024 | 54.82 | 54.82 | 53.42 | 54.04 | 512,644 | -0.83(-1.51%) |
Aug 08, 2024 | 54.15 | 55.17 | 53.34 | 54.87 | 509,371 | +1.70(+3.21%) |
Aug 07, 2024 | 56.05 | 56.47 | 52.97 | 53.17 | 715,380 | -1.75(-3.19%) |
Aug 06, 2024 | 54.32 | 55.83 | 53.68 | 54.92 | 957,782 | +1.02(+1.89%) |
Aug 05, 2024 | 50.70 | 54.06 | 49.98 | 53.90 | 1,886,003 | -0.32(-0.59%) |
Aug 02, 2024 | 56.12 | 56.40 | 54.05 | 54.22 | 1,625,542 | -4.33(-7.39%) |
Aug 01, 2024 | 63.07 | 63.61 | 57.77 | 58.55 | 1,193,014 | -4.52(-7.16%) |
Jul 31, 2024 | 62.46 | 64.27 | 59.61 | 63.06 | 2,448,263 | -2.43(-3.71%) |
Jul 30, 2024 | 66.13 | 66.87 | 64.72 | 65.50 | 1,529,864 | -0.56(-0.85%) |
Jul 29, 2024 | 66.74 | 66.94 | 65.36 | 66.06 | 944,571 | -0.50(-0.75%) |
Jul 26, 2024 | 66.79 | 67.87 | 66.25 | 66.55 | 1,441,933 | +1.07(+1.63%) |
Jul 25, 2024 | 63.02 | 67.19 | 63.01 | 65.49 | 1,453,535 | +2.60(+4.14%) |
Jul 24, 2024 | 65.30 | 66.27 | 62.75 | 62.89 | 1,375,651 | -2.73(-4.16%) |
Jul 23, 2024 | 62.46 | 66.64 | 62.01 | 65.62 | 2,493,805 | +3.16(+5.06%) |
Jul 22, 2024 | 57.92 | 63.32 | 57.48 | 62.46 | 2,784,976 | +6.17(+10.96%) |
Jul 19, 2024 | 57.39 | 57.39 | 55.94 | 56.29 | 841,354 | -1.25(-2.17%) |
Jul 18, 2024 | 58.56 | 61.06 | 57.45 | 57.53 | 1,167,949 | -1.48(-2.50%) |
Jul 17, 2024 | 59.65 | 60.45 | 58.60 | 59.01 | 1,054,122 | -1.24(-2.05%) |
Jul 16, 2024 | 55.85 | 60.80 | 55.57 | 60.24 | 1,921,485 | +4.73(+8.51%) |
Jul 15, 2024 | 54.88 | 56.44 | 53.73 | 55.52 | 1,623,295 | +1.07(+1.96%) |
Jul 12, 2024 | 55.19 | 55.44 | 54.31 | 54.45 | 872,709 | +0.31(+0.57%) |
Jul 11, 2024 | 52.67 | 54.49 | 52.67 | 54.14 | 962,952 | +2.19(+4.22%) |
Jul 10, 2024 | 51.74 | 52.29 | 51.20 | 51.95 | 959,950 | +0.43(+0.83%) |
Jul 09, 2024 | 52.69 | 52.89 | 51.49 | 51.52 | 734,865 | -1.51(-2.84%) |
Jul 08, 2024 | 53.80 | 54.51 | 52.93 | 53.03 | 605,980 | -0.28(-0.52%) |
Jul 05, 2024 | 53.83 | 54.23 | 52.95 | 53.30 | 616,644 | -0.73(-1.35%) |
Jul 03, 2024 | 53.52 | 54.35 | 53.14 | 54.03 | 409,714 | +0.82(+1.54%) |
Jul 02, 2024 | 53.33 | 53.98 | 53.15 | 53.22 | 671,604 | -0.20(-0.37%) |